Northrim BanCorp, Inc. (FRA:NRI)
Germany · Delayed Price · Currency is EUR 21.20
+0.80 (3.92%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:NRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | - |
| Apr 22, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Apr 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Apr 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Apr 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Apr 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Apr 15, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Apr 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Apr 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Apr 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.52% | - |
| Apr 8, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Apr 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Apr 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | - |
| Apr 1, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Mar 31, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Mar 30, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Mar 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Mar 26, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Mar 25, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Mar 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.63% | - |
| Mar 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Mar 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.57% | - |
| Mar 19, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Mar 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Mar 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Mar 16, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Mar 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Mar 12, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Mar 11, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Mar 10, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.54% | - |
| Mar 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Mar 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Mar 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Mar 4, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.26 | - | - |
| Mar 3, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.26 | 3.55% | - |
| Mar 2, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.57 | -4.37% | - |
| Feb 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | -0.96% | - |
| Feb 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | 1.96% | - |
| Feb 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.26 | - | - |
| Feb 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.26 | -4.67% | - |
| Feb 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.26 | 0.94% | - |
| Feb 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | -0.93% | - |
| Feb 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.26 | - | - |
| Feb 18, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.26 | 0.94% | - |
| Feb 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | 0.95% | - |
| Feb 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | 0.96% | - |
| Feb 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | -1.89% | - |
| Feb 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | - | - |
| Feb 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.06 | -0.93% | - |